Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

23.59 +0.37 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.383 4.419 4.260 4.369 20,925 -0.01(-0.32%)
Nov 29, 2011 4.441 4.441 4.383 4.383 5,085 -0.01(-0.32%)
Nov 28, 2011 4.543 4.543 4.398 4.398 171,034 -0.01(-0.24%)
Nov 25, 2011 4.440 4.444 4.249 4.408 42,687 -0.04(-0.79%)
Nov 23, 2011 4.394 4.528 4.394 4.443 31,516 -0.13(-2.94%)
Nov 22, 2011 4.603 4.829 4.497 4.578 42,899 -1.08(-19.12%)
Nov 21, 2011 6.011 6.014 5.660 5.661 226,641 -0.28(-4.76%)
Nov 18, 2011 5.926 6.032 5.894 5.944 27,398 +0.07(+1.17%)
Nov 17, 2011 6.007 6.007 5.749 5.875 48,560 -0.07(-1.22%)
Nov 16, 2011 5.760 6.117 5.760 5.947 66,481 +0.27(+4.74%)
Nov 15, 2011 5.774 5.774 5.661 5.678 3,801 -0.11(-1.98%)
Nov 14, 2011 5.802 5.802 5.767 5.793 8,013 +0.02(+0.34%)
Nov 11, 2011 5.721 5.774 5.721 5.774 5,311 +0.09(+1.56%)
Nov 10, 2011 5.661 5.901 5.661 5.685 2,049 -0.03(-0.50%)
Nov 09, 2011 5.661 5.714 5.661 5.714 9,780 +0.05(+0.82%)
Nov 08, 2011 5.661 5.703 5.661 5.667 6,080 +0.02(+0.37%)
Nov 07, 2011 5.731 5.731 5.593 5.646 35,222 -0.08(-1.42%)
Nov 04, 2011 5.710 5.728 5.710 5.728 6,478 +0.02(+0.31%)
Nov 03, 2011 5.671 5.731 5.597 5.710 33,441 -0.01(-0.12%)
Nov 02, 2011 5.721 5.721 5.714 5.717 11,354 +0.04(+0.75%)
Nov 01, 2011 5.760 5.837 5.675 5.675 6,455 -0.04(-0.68%)
Oct 31, 2011 5.661 5.718 5.661 5.714 19,955 +0.05(+0.94%)
Oct 28, 2011 5.661 5.685 5.661 5.661 15,727 +0.00(+0.06%)
Oct 27, 2011 5.519 5.661 5.519 5.657 41,972 +0.13(+2.37%)
Oct 26, 2011 5.600 5.600 5.484 5.526 30,872 +0.01(+0.13%)
Oct 25, 2011 5.618 5.625 5.448 5.519 40,233 -0.11(-1.89%)
Oct 24, 2011 5.526 5.625 5.501 5.625 10,209 +0.08(+1.53%)
Oct 21, 2011 5.622 5.622 5.540 5.540 3,194 -0.01(-0.25%)
Oct 20, 2011 5.519 5.554 5.519 5.554 1,133 +0.00(+0.00%)
Oct 19, 2011 5.519 5.590 5.519 5.554 5,955 +0.00(+0.00%)
Oct 18, 2011 5.491 5.554 5.491 5.554 1,382 -0.09(-1.57%)
Oct 17, 2011 5.763 5.823 5.643 5.643 3,674 +0.04(+0.75%)
Oct 14, 2011 5.593 5.604 5.501 5.601 9,873 -0.03(-0.55%)
Oct 13, 2011 5.696 5.696 5.516 5.632 15,653 -0.06(-1.06%)
Oct 12, 2011 5.611 5.735 5.611 5.692 15,057 +0.02(+0.44%)
Oct 11, 2011 5.664 5.689 5.657 5.668 70,464 -0.06(-1.05%)
Oct 10, 2011 5.753 5.753 5.714 5.728 6,210 +0.03(+0.56%)
Oct 07, 2011 5.724 5.731 5.696 5.696 4,522 +0.03(+0.50%)
Oct 06, 2011 5.675 5.742 5.646 5.668 5,243 -0.07(-1.23%)
Oct 05, 2011 5.777 5.777 5.696 5.738 7,015 -0.06(-1.07%)
Oct 04, 2011 5.855 5.855 5.767 5.800 10,294 -0.04(-0.64%)
Oct 03, 2011 5.837 5.887 5.837 5.837 10,455 +0.00(+0.00%)
Sep 30, 2011 5.894 5.944 5.837 5.837 9,977 -0.03(-0.54%)
Sep 29, 2011 5.869 5.873 5.852 5.869 7,269 +0.01(+0.12%)
Sep 28, 2011 5.961 5.972 5.862 5.862 6,817 -0.06(-1.07%)
Sep 27, 2011 5.795 5.926 5.795 5.926 13,248 +0.07(+1.27%)
Sep 26, 2011 5.862 5.907 5.852 5.852 6,450 -0.03(-0.48%)
Sep 23, 2011 5.929 5.929 5.837 5.880 4,488 +0.01(+0.12%)
Sep 22, 2011 5.933 5.951 5.834 5.873 17,358 -0.02(-0.28%)
Sep 21, 2011 5.837 5.889 5.837 5.889 8,389 +0.03(+0.58%)
Sep 20, 2011 5.852 5.855 5.852 5.855 2,682 +0.01(+0.25%)
Sep 19, 2011 5.802 5.952 5.802 5.841 4,502 +0.01(+0.24%)
Sep 16, 2011 5.844 5.933 5.827 5.827 5,087 +0.01(+0.12%)
Sep 15, 2011 5.784 5.935 5.784 5.820 9,005 -0.01(-0.24%)
Sep 14, 2011 5.813 5.834 5.767 5.834 1,944 +0.05(+0.86%)
Sep 13, 2011 5.731 5.802 5.696 5.784 9,296 +0.01(+0.18%)
Sep 12, 2011 5.749 5.774 5.731 5.774 1,939 +0.00(+0.06%)
Sep 09, 2011 5.661 5.770 5.661 5.770 8,451 +0.11(+1.94%)
Sep 08, 2011 5.661 5.791 5.661 5.661 9,777 -0.08(-1.36%)
Sep 07, 2011 5.668 5.813 5.661 5.738 5,540 +0.05(+0.81%)
Sep 06, 2011 5.735 5.802 5.625 5.692 10,444 -0.31(-5.24%)
Sep 02, 2011 5.890 6.007 5.837 6.007 6,294 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.